台航 (2617)-臺銀-新竹券商分點個股進出

台股 » 個股 » 台航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台航

(2617)

可現股當沖

股價
37.20
漲跌
▲0.40
漲幅
+1.09%
成交量
5,630張
產業
上市航運類股
469人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台航 (2617)籌碼相關－臺銀-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	5	36.75	36.80	-5	2,212	-0.23%
2024/04/26	0	0.00	15	35.88	36.20	-15	2,124	-0.71%
2024/04/24	0	0.00	10	35.20	35.25	-10	2,050	-0.49%
2024/04/22	0	0.00	22	35.20	34.80	-22	2,062	-1.07%
2024/04/17	22	34.20	0	0.00	34.25	22	2,006	1.10%
2024/04/16	20	34.55	0	0.00	34.00	20	2,038	0.98%
2024/04/10	0	0.00	5	34.90	34.75	-5	2,276	-0.22%
2024/03/26	2	34.75	0	0.00	34.50	2	2,569	0.08%
2024/03/22	0	0.00	3	34.80	34.85	-3	2,630	-0.11%
2024/03/15	1	34.95	0	0.00	35.00	1	2,857	0.03%
2024/03/13	0	0.00	11	36.00	36.00	-11	2,884	-0.38%
2024/03/12	0	0.00	2	36.05	36.25	-2	2,971	-0.07%
2024/03/06	1	35.30	0	0.00	35.25	1	4,135	0.02%
2024/03/05	0	0.00	5	35.50	35.55	-5	4,158	-0.12%
2024/03/04	0	0.00	2	35.20	35.50	-2	4,159	-0.05%
2024/03/01	0	0.00	7	35.16	35.35	-7	4,255	-0.16%
2024/02/29	11	35.75	0	0.00	35.45	11	4,256	0.26%
2024/02/27	3	34.85	0	0.00	34.60	3	4,184	0.07%
2024/02/26	15	35.75	8	35.15	35.20	7	4,109	0.17%
2024/02/22	2	35.40	4	35.20	35.50	-2	3,989	-0.05%
2024/02/21	0	0.00	2	34.83	34.75	-2	3,847	-0.05%
2024/02/19	0	0.00	8	32.35	32.70	-8	3,601	-0.22%
2024/02/16	0	0.00	12	32.24	32.20	-12	3,606	-0.33%
2024/02/05	5	31.46	0	0.00	31.50	5	3,612	0.14%
2024/02/02	9	32.13	0	0.00	31.95	9	3,602	0.25%
2024/01/30	8	32.10	0	0.00	32.15	8	3,625	0.22%
2024/01/29	0	0.00	5	32.45	32.50	-5	3,629	-0.14%
2024/01/22	0	0.00	1	32.25	32.30	-1	3,645	-0.03%
2024/01/17	5	31.25	0	0.00	31.40	5	3,618	0.14%
2024/01/12	19	31.95	0	0.00	31.80	19	3,603	0.53%
2024/01/11	2	31.95	0	0.00	31.90	2	3,608	0.06%
2024/01/10	2	31.65	0	0.00	31.90	2	3,623	0.06%
2024/01/09	1	32.65	0	0.00	32.65	1	3,590	0.03%
2023/12/28	2	32.90	0	0.00	32.95	2	3,253	0.06%
2023/12/27	14	33.45	14	33.20	33.20	0	3,245	0.00%
2023/12/25	14	32.84	4	32.70	32.70	10	3,211	0.31%
2023/12/22	14	33.45	15	34.02	33.95	-1	3,163	-0.03%
2023/12/21	1	34.20	5	34.40	34.25	-4	3,115	-0.13%
2023/12/19	20	32.96	0	0.00	33.10	20	3,008	0.66%
2023/12/18	6	33.77	0	0.00	33.50	6	3,000	0.20%
2023/12/15	3	32.80	3	32.75	32.55	0	2,974	0.00%
2023/12/12	13	33.20	2	33.15	33.15	11	3,037	0.36%
2023/12/11	0	0.00	2	33.20	33.20	-2	3,034	-0.07%
2023/12/08	4	33.73	0	0.00	33.65	4	2,985	0.13%
2023/12/07	10	34.07	1	34.00	33.95	9	2,922	0.31%
2023/12/06	4	35.59	2	35.10	35.50	2	2,807	0.07%
2023/12/05	123	36.32	10	36.83	36.05	113	2,630	4.30%	大買/鉅額交易
2023/12/04	11	33.63	4.1	34.12	35.35	6.9	1,913	0.36%
2023/12/01	4	32.45	2	32.10	32.15	2	1,618	0.12%
2023/11/29	1	31.00	2	31.05	30.85	-1	1,438	-0.07%
2023/11/28	2	31.28	28	31.35	31.00	-26	1,408	-1.85%
2023/11/27	0	0.00	1	30.50	29.90	-1	1,276	-0.08%
2023/11/23	0	0.00	1.5	29.45	29.40	-1.5	1,239	-0.12%
2023/11/22	0	0.00	9	29.39	29.25	-9	1,248	-0.72%
2023/11/17	4	29.50	0	0.00	29.50	4	1,292	0.31%
2023/11/10	0	0.00	6	28.70	28.80	-6	1,608	-0.37%
2023/11/09	0	0.00	15	28.80	28.65	-15	1,614	-0.93%
2023/10/31	11	27.75	0	0.00	27.40	11	1,594	0.69%
2023/10/25	0	0.00	8	28.40	28.50	-8	1,626	-0.49%
2023/10/24	8	28.20	0	0.00	28.35	8	1,639	0.49%
2023/10/20	10	28.55	0	0.00	28.90	10	1,652	0.61%
2023/10/19	0	0.00	15	29.43	29.25	-15	1,652	-0.91%
2023/10/16	11.5	28.71	0	0.00	28.80	11.5	1,667	0.69%
2023/10/13	1	29.00	0	0.00	29.00	1	1,693	0.06%
2023/10/04	2	28.60	0	0.00	28.50	2	1,743	0.11%
2023/10/03	3	28.80	0	0.00	28.65	3	1,768	0.17%
2023/10/02	5	28.82	0	0.00	28.95	5	1,771	0.28%
2023/09/20	2	30.60	2	31.35	30.70	0	1,819	0.00%
2023/09/18	0	0.00	13	30.09	30.00	-13	1,641	-0.79%
2023/09/15	10	29.50	12.9	29.66	29.60	-2.9	1,605	-0.18%
2023/09/14	0	0.00	8	28.62	28.65	-8	1,524	-0.52%
2023/09/08	0	0.00	0.1	28.10	27.90	-0.1	1,555	0.00%
2023/09/07	3	27.93	0	0.00	27.85	3	1,555	0.19%
2023/09/06	2	28.23	0	0.00	28.10	2	1,558	0.13%
2023/09/04	3	28.25	0	0.00	28.50	3	1,593	0.19%
2023/09/01	5	28.25	0	0.00	28.25	5	1,607	0.31%
2023/08/28	16	28.26	0	0.00	27.90	16	1,626	0.98%
2023/08/25	15	28.42	0	0.00	28.35	15	1,620	0.93%
2023/08/24	3.1	28.60	0	0.00	28.55	3.1	1,615	0.19%
2023/08/23	2	29.00	0	0.00	28.95	2	1,600	0.12%
2023/08/22	1	28.55	2	28.85	29.25	-1	1,598	-0.06%
2023/08/21	5	29.02	0	0.00	29.10	5	1,570	0.32%
2023/08/18	1	29.85	37	30.43	30.50	-36	1,499	-2.40%
2023/08/17	2	28.25	3	27.93	28.10	-1	1,287	-0.08%
2023/08/14	2	26.35	0	0.00	26.30	2	1,231	0.16%
2023/08/07	5	27.55	10	27.38	27.50	-5	1,189	-0.42%
2023/08/02	3	27.20	0	0.00	27.25	3	1,199	0.25%
2023/08/01	2	27.50	0	0.00	27.60	2	1,186	0.17%
2023/07/28	1	27.95	0	0.00	28.05	1	1,198	0.08%
2023/07/27	0	0.00	2	27.45	27.70	-2	1,187	-0.17%
2023/07/25	2	27.00	0	0.00	27.05	2	1,174	0.17%
2023/07/24	2	27.70	6	27.35	27.30	-4	1,159	-0.34%
2023/07/21	1	28.10	0	0.00	28.15	1	1,150	0.09%
2023/07/20	4	28.30	0	0.00	28.40	4	1,151	0.35%
2023/07/18	30	30.74	0	0.00	30.70	30	1,114	2.69%
2023/07/17	12	30.85	0	0.00	30.80	12	1,092	1.10%
2023/07/11	0	0.00	0.1	31.30	31.20	-0.1	1,057	0.00%
2023/07/03	0.1	31.60	0	0.00	31.75	0.1	1,028	0.00%
2023/06/30	0	0.00	1	30.30	30.50	-1	976	-0.10%
2023/06/28	0	0.00	1	30.25	30.25	-1	975	-0.10%
2023/06/27	0	0.00	1	30.55	30.45	-1	988	-0.10%
2023/06/16	1	31.10	0	0.00	31.05	1	1,104	0.09%
2023/06/14	1	30.80	0	0.00	30.80	1	1,114	0.09%
2023/06/12	0	0.00	18	30.25	30.20	-18	1,162	-1.55%
2023/06/09	0	0.00	26	30.45	30.50	-26	1,203	-2.16%
2023/06/05	52	29.30	26	29.25	29.25	26	1,469	1.77%
2023/05/30	0	0.00	10	29.20	29.10	-10	1,857	-0.54%
2023/05/29	19	29.34	0	0.00	29.35	19	1,955	0.97%
2023/05/26	2	29.10	0	0.00	29.00	2	2,088	0.10%
2023/05/24	0	0.00	18	30.25	30.25	-18	2,183	-0.82%
2023/05/22	0	0.00	3	30.20	30.20	-3	2,207	-0.14%
2023/05/19	18	29.96	0	0.00	30.00	18	2,206	0.82%
2023/05/15	1	29.75	0	0.00	29.85	1	2,205	0.05%
2023/05/09	0	0.00	1	30.10	29.60	-1	2,220	-0.05%
2023/05/05	4	30.26	0	0.00	30.15	4	2,223	0.18%
2023/05/04	2	30.30	0	0.00	30.30	2	2,242	0.09%
2023/04/24	3	31.70	1	31.70	31.65	2	2,230	0.09%
2023/04/18	0	0.00	5	32.55	32.55	-5	2,229	-0.22%
2023/04/14	0	0.00	1	32.70	32.70	-1	2,246	-0.04%
2023/04/07	0	0.00	4	32.08	32.20	-4	2,218	-0.18%
2023/04/06	0	0.00	6	31.65	31.65	-6	2,199	-0.27%
2023/03/28	6	31.10	0	0.00	31.00	6	2,381	0.25%
2023/03/27	11	31.20	3	31.50	31.50	8	2,422	0.33%
2023/03/24	2	30.90	0	0.00	30.85	2	2,456	0.08%
2023/03/23	9	31.25	2	31.00	30.90	7	2,457	0.28%
2023/03/22	5	32.90	2	32.90	32.55	3	2,390	0.12%
2023/03/21	3	33.00	0	0.00	33.10	3	2,383	0.13%
2023/03/20	1	33.25	0	0.00	33.10	1	2,379	0.04%
2023/03/17	10	33.35	0	0.00	33.40	10	2,379	0.42%
2023/03/13	0	0.00	2	33.10	33.40	-2	2,270	-0.09%
2023/03/09	5	34.70	9	34.21	34.30	-4	2,144	-0.19%
2023/03/08	2	33.43	2	33.65	33.55	0	2,054	0.00%
2023/03/07	13	32.80	11	33.01	33.85	2	1,981	0.10%
2023/03/06	0	0.00	6	31.80	31.95	-6	1,855	-0.32%
2023/03/03	6	32.10	11	31.95	32.10	-5	1,825	-0.27%
2023/03/02	1	31.45	0	0.00	31.25	1	1,743	0.06%
2023/03/01	0	0.00	8	30.26	29.85	-8	1,635	-0.49%
2023/02/24	3	30.00	1	29.75	30.00	2	1,533	0.13%
2023/02/23	10	28.38	6	28.77	28.85	4	1,399	0.29%
2023/02/22	1	27.85	0	0.00	27.80	1	1,295	0.08%
2023/02/21	0	0.00	17	27.25	27.55	-17	1,271	-1.34%
2023/02/20	2	27.10	0	0.00	27.15	2	1,267	0.16%
2023/02/16	2	27.00	0	0.00	27.10	2	1,288	0.16%
2023/02/14	0	0.00	2	26.95	27.15	-2	1,315	-0.15%
2023/02/13	19	26.74	1	26.75	26.80	18	1,320	1.36%
2023/02/09	1	27.20	0	0.00	27.20	1	1,357	0.07%
2023/02/07	1	26.95	5	26.95	26.95	-4	1,357	-0.29%
2023/02/03	3	27.20	28	27.25	27.20	-25	1,364	-1.83%
2023/02/02	0	0.00	1	27.25	27.30	-1	1,360	-0.07%
2023/02/01	15	26.75	0	0.00	26.80	15	1,342	1.12%
2023/01/30	6	26.20	1	26.25	26.25	5	1,322	0.38%
2023/01/13	1	26.05	0	0.00	25.95	1	1,311	0.08%
2023/01/11	0	0.00	1	26.30	26.25	-1	1,325	-0.08%
2023/01/10	9	25.87	0	0.00	25.90	9	1,317	0.68%
2023/01/09	0	0.00	0.1	25.71	25.90	-0.1	1,326	-0.01%
2023/01/05	0	0.00	0	25.95	25.85	0	1,355	0.00%
2023/01/04	0.1	26.28	0	0.00	26.15	0.1	1,337	0.01%
2022/12/30	0	26.90	0	0.00	26.90	0	1,337	0.00%
2022/12/09	0	0.00	4	26.55	26.65	-4	1,336	-0.30%
2022/12/06	0	0.00	2	25.80	25.85	-2	1,411	-0.14%
2022/12/05	2	26.50	0	0.00	26.40	2	1,422	0.14%
2022/12/01	1	26.80	0	0.00	26.70	1	1,458	0.07%
2022/11/30	5	26.40	0	0.00	26.45	5	1,440	0.35%
2022/11/28	4	26.25	0	0.00	26.00	4	1,450	0.28%
2022/11/16	0	0.00	1	25.90	25.50	-1	1,445	-0.07%
2022/11/08	0	0.00	10	25.20	25.00	-10	1,439	-0.69%
2022/11/07	0	0.00	2	24.30	24.50	-2	1,425	-0.14%
2022/10/31	2	23.35	0	0.00	23.25	2	1,477	0.14%
2022/10/19	1	24.60	0	0.00	24.35	1	1,518	0.07%
2022/10/17	0	0.00	1	23.55	23.85	-1	1,563	-0.06%
2022/10/14	0	0.00	2	24.33	24.40	-2	1,622	-0.12%
2022/10/13	11	24.40	0	0.00	23.60	11	1,626	0.68%
2022/10/06	1	26.05	0	0.00	26.30	1	1,638	0.06%
2022/10/05	0	26.25	0	0.00	26.40	0	1,662	0.00%
2022/10/04	0	0.00	2	25.65	26.05	-2	1,676	-0.12%
2022/10/03	0	0.00	4	25.15	25.25	-4	1,672	-0.24%
2022/09/29	0	0.00	4	25.00	24.85	-4	1,677	-0.24%
2022/09/28	4	25.45	0	0.00	24.55	4	1,683	0.24%
2022/09/26	2	27.35	2	26.60	26.65	0	1,662	0.00%
2022/09/23	2	28.65	1	29.05	28.25	1	1,662	0.06%
2022/09/22	2	28.00	0	0.00	27.90	2	1,623	0.12%
2022/09/21	0	0.00	10	28.35	28.15	-10	1,606	-0.62%
2022/09/20	0	0.00	1	27.50	27.50	-1	1,561	-0.06%
2022/09/19	4	27.13	2	27.15	27.10	2	1,615	0.12%
2022/09/16	2	28.10	0	0.00	28.50	2	1,617	0.12%
2022/09/15	10	28.63	2	28.38	28.40	8	1,656	0.48%
2022/09/14	3	26.80	10	27.22	27.35	-7	1,641	-0.43%
2022/09/12	1	25.90	7	26.40	26.45	-6	1,712	-0.35%
2022/09/08	5	25.85	3	25.90	25.85	2	1,736	0.12%
2022/09/07	10	26.05	10	26.00	25.95	0	1,769	0.00%
2022/09/05	5	26.20	0	0.00	26.20	5	1,803	0.28%
2022/09/02	5	26.70	0	0.00	26.20	5	1,821	0.27%
2022/09/01	0	0.00	23	26.83	26.80	-23	1,814	-1.27%
2022/08/31	10	26.93	0	0.00	27.15	10	1,827	0.55%
2022/08/30	1	27.35	0	0.00	27.40	1	1,827	0.05%
2022/08/29	1	27.65	0	0.00	27.45	1	1,827	0.05%
2022/08/25	1	28.65	0	0.00	28.65	1	1,852	0.05%
2022/08/24	1	28.30	0	0.00	28.25	1	1,870	0.05%
2022/08/17	0	0.00	3	29.45	29.40	-3	2,142	-0.14%
2022/08/12	2	29.25	0	0.00	29.60	2	2,290	0.09%
2022/08/11	1	29.15	0	0.00	29.05	1	2,316	0.04%
2022/08/10	0	0.00	27	28.39	29.10	-27	2,309	-1.17%
2022/08/04	1	27.00	0	0.00	27.20	1	2,390	0.04%
2022/08/03	24	27.66	0	0.00	27.70	24	2,408	1.00%
2022/07/27	0	0.00	1	28.75	28.75	-1	2,804	-0.04%
2022/07/26	1	28.35	0	0.00	28.30	1	2,891	0.03%
2022/07/22	0	0.00	28	28.24	28.55	-28	3,126	-0.90%
2022/07/21	1	28.95	0	0.00	28.00	1	3,129	0.03%
2022/07/20	25	27.44	0	0.00	27.40	25	3,133	0.80%
2022/07/12	34	27.46	0	0.00	27.20	34	3,878	0.88%
2022/07/05	0	0.00	1	28.10	28.25	-1	4,013	-0.02%
2022/07/04	1	27.35	0	0.00	27.50	1	4,022	0.02%
2022/07/01	0	0.00	4	27.58	27.05	-4	4,030	-0.10%
2022/06/30	2	29.10	0	0.00	28.80	2	4,026	0.05%
2022/06/29	2	30.23	0	0.00	30.05	2	4,032	0.05%
2022/06/27	0	0.00	0	30.50	31.15	0	4,038	0.00%
2022/06/23	2	28.30	2	28.30	28.25	0	3,997	0.00%
2022/06/20	1	31.00	1	31.55	29.50	0	3,901	0.00%
2022/06/17	2	32.70	3	32.70	32.60	-1	3,838	-0.03%
2022/06/16	2	33.68	4	34.29	33.30	-2	3,810	-0.05%
2022/06/15	2	34.10	0	0.00	34.00	2	3,793	0.05%
2022/06/14	5	34.45	0	0.00	34.45	5	3,818	0.13%
2022/06/13	2.2	35.19	0	0.00	34.95	2.2	3,855	0.06%
2022/06/10	1	36.10	0	0.00	36.35	1	4,016	0.02%
2022/06/09	3	36.70	0	0.00	36.80	3	4,105	0.07%
2022/06/08	1	37.30	0	0.00	37.35	1	4,189	0.02%
2022/06/07	0	0.00	10	37.10	37.35	-10	4,563	-0.22%
2022/06/02	0	0.00	1	37.35	37.35	-1	4,711	-0.02%
2022/05/31	4	37.73	1	37.20	37.15	3	4,948	0.06%
2022/05/26	6	37.58	1	37.55	37.80	5	5,552	0.09%
2022/05/25	2	36.90	11	36.70	36.90	-9	5,826	-0.15%
2022/05/24	0	0.00	2	36.55	36.15	-2	5,823	-0.03%
2022/05/23	7	35.54	5	35.91	35.70	2	5,800	0.03%
2022/05/20	4	34.50	3	34.35	34.30	1	5,765	0.02%
2022/05/19	4.2	33.52	0	0.00	33.85	4.2	5,912	0.07%
2022/05/17	1	34.45	0	0.00	34.45	1	5,920	0.02%
2022/05/16	0	0.00	1	34.90	35.15	-1	5,894	-0.02%
2022/05/13	5	35.30	0	0.00	35.20	5	5,874	0.09%
2022/05/12	1	35.15	3	35.45	35.00	-2	5,865	-0.03%
2022/05/09	3	37.10	9	36.55	36.40	-6	5,782	-0.10%
2022/05/06	6	37.51	0	0.00	37.80	6	5,754	0.10%
2022/05/05	0	0.00	5	38.27	38.15	-5	5,736	-0.09%
2022/05/04	2	37.80	7	38.20	37.95	-5	5,665	-0.09%
2022/05/03	8	36.43	3	36.85	36.95	5	5,519	0.09%
2022/04/29	0	0.00	4	38.30	37.75	-4	5,440	-0.07%
2022/04/27	2	35.05	2	36.10	35.45	0	5,215	0.00%
2022/04/26	4	36.40	10	36.60	36.05	-6	5,199	-0.12%
2022/04/25	5.1	36.43	0	0.00	36.40	5.1	5,137	0.10%
2022/04/22	0	0.00	2	38.75	38.70	-2	5,069	-0.04%
2022/04/21	1	39.15	0	0.00	39.00	1	4,998	0.02%
2022/04/20	27.1	39.06	13.1	38.90	38.40	14	4,826	0.29%
2022/04/19	1	36.65	6	37.09	36.85	-5	4,454	-0.11%
2022/04/18	5	36.16	5	36.10	35.75	0	4,411	0.00%
2022/04/15	15.1	37.35	2	37.08	37.05	13.1	4,384	0.30%
2022/04/14	1	36.85	0.2	37.15	36.85	0.8	4,347	0.02%
2022/04/12	0.2	36.29	0	0.00	35.70	0.2	4,323	0.00%
2022/04/08	0	0.00	4	36.45	36.65	-4	4,272	-0.09%
2022/04/07	0.1	35.78	10	35.65	35.20	-9.9	4,266	-0.23%
2022/04/06	0	0.00	1	36.65	36.85	-1	4,259	-0.02%
2022/04/01	0.2	36.55	6	36.52	36.80	-5.8	4,250	-0.14%
2022/03/31	3	36.35	4.1	36.15	36.20	-1.1	4,237	-0.02%
2022/03/30	1	36.45	3	36.33	36.15	-2	4,257	-0.05%
2022/03/29	0	0.00	33	36.10	35.95	-33	4,255	-0.78%
2022/03/28	0	0.00	10	35.35	35.50	-10	4,244	-0.24%
2022/03/25	10	34.85	0	0.00	34.85	10	4,305	0.23%
2022/03/24	37	35.65	0	0.00	35.65	37	4,309	0.86%
2022/03/17	2	36.23	0	0.00	36.05	2	4,523	0.04%
2022/03/16	5.1	35.50	0	0.00	35.30	5.1	4,524	0.11%
2022/03/15	13	36.97	4	36.80	36.15	9	4,513	0.20%
2022/03/14	3	37.37	4.1	37.59	37.10	-1.1	4,523	-0.02%
2022/03/11	1.1	37.57	0	37.50	37.10	1	4,531	0.02%
2022/03/10	6	37.33	3	38.47	37.25	3	4,535	0.07%
2022/03/08	0.1	34.30	0	0.00	33.60	0.1	4,286	0.00%
2022/03/07	1.1	36.76	1	36.50	35.55	0.1	4,270	0.00%
2022/03/04	6	37.81	14	37.80	37.35	-8	4,258	-0.19%
2022/03/03	1	37.05	1	37.35	37.10	0	4,153	0.00%
2022/03/02	4	37.44	2	38.45	37.05	2	4,109	0.05%
2022/03/01	13.1	36.66	5	37.04	37.00	8.1	3,904	0.21%
2022/02/25	15	37.50	25.1	37.63	37.70	-10.1	3,571	-0.28%
2022/02/24	6	35.88	4	35.20	34.30	2	3,230	0.06%
2022/02/23	1	35.50	0	0.00	35.50	1	3,257	0.03%
2022/02/22	0	0.00	3	34.60	34.60	-3	3,247	-0.09%
2022/02/21	2.2	36.27	6	36.52	35.55	-3.8	3,245	-0.12%
2022/02/18	2	35.58	1	35.50	35.50	1	3,135	0.03%
2022/02/16	1	34.40	0	0.00	34.40	1	3,221	0.03%
2022/02/15	0	34.85	0	0.00	34.00	0	3,303	0.00%
2022/02/14	1	34.70	3	34.70	34.50	-2	3,446	-0.06%
2022/02/10	1	35.25	1	35.50	35.25	0	3,859	0.00%
2022/02/09	1	35.00	0	0.00	35.00	1	3,916	0.03%
2022/02/08	2	34.35	5	34.21	34.55	-3	3,933	-0.08%
2022/02/07	1	33.75	0	0.00	33.75	1	3,988	0.03%
2022/01/24	0.1	32.30	6	31.50	32.30	-5.9	4,257	-0.14%
2022/01/21	5	32.80	5	32.75	32.40	0	4,301	0.00%
2022/01/20	0	0.00	3	33.47	33.60	-3	4,323	-0.07%
2022/01/19	0	0.00	1	33.75	33.30	-1	4,359	-0.02%
2022/01/17	1	33.80	1	34.00	34.35	0	4,438	0.00%
2022/01/14	1	33.80	2	34.00	34.10	-1	4,507	-0.02%
2022/01/13	0	0.00	1	34.60	34.45	-1	4,575	-0.02%
2022/01/07	6	35.69	0	0.00	35.55	6	4,793	0.13%
2022/01/04	0	36.65	0	0.00	36.85	0	5,069	0.00%
2022/01/03	0	0.00	20	36.60	36.70	-20	5,349	-0.37%
2021/12/30	5	37.20	0	0.00	37.15	5	5,541	0.09%
2021/12/29	10	37.40	0	0.00	37.30	10	5,627	0.18%
2021/12/28	1	37.35	0	37.65	37.40	1	5,745	0.02%
2021/12/27	0	0.00	1	37.15	37.05	-1	5,991	-0.02%
2021/12/23	20	38.10	0	0.00	37.55	20	6,656	0.30%
2021/12/21	1	38.35	4	38.55	38.30	-3	6,770	-0.04%
2021/12/17	2	38.60	2	38.05	38.00	0	6,768	0.00%
2021/12/14	3	37.00	50	38.35	36.85	-47	6,737	-0.70%
2021/12/13	51	37.95	0	0.00	38.25	51	6,729	0.76%
2021/12/10	0	0.00	1	38.00	38.00	-1	6,800	-0.01%
2021/12/09	0	0.00	3	39.30	38.95	-3	6,843	-0.04%
2021/12/08	77	39.42	2	39.30	39.40	75	6,923	1.08%
2021/12/07	1	38.70	63	38.95	38.85	-62	6,797	-0.91%
2021/12/06	3	38.50	7	38.54	38.35	-4	6,772	-0.06%
2021/12/03	3.1	37.88	0	0.00	37.10	3.1	6,759	0.05%
2021/12/02	2	38.68	6	38.88	38.05	-4	6,874	-0.06%
2021/11/30	3	37.75	2	37.50	37.80	1	6,976	0.01%
2021/11/29	1	35.75	0	0.00	35.85	1	7,112	0.01%
2021/11/26	2	35.85	1	37.60	35.85	1	7,262	0.01%
2021/11/25	0	0.00	17	37.71	37.60	-17	7,363	-0.23%
2021/11/24	0	0.00	0	37.35	37.30	0	7,560	0.00%
2021/11/23	1	36.50	0	0.00	36.45	1	7,707	0.01%
2021/11/22	0	0.00	11	37.50	37.25	-11	7,920	-0.14%
2021/11/17	21	36.63	10	36.43	36.35	11	10,128	0.11%
2021/11/16	11	37.40	1	36.80	37.35	10	11,082	0.09%
2021/11/15	0	0.00	6	36.65	36.25	-6	12,804	-0.05%
2021/11/12	7	37.66	34	37.64	37.20	-27	13,189	-0.20%
2021/11/11	71	38.55	1	38.85	37.60	70	13,202	0.53%
2021/11/10	89	38.30	138	38.69	38.60	-49	13,197	-0.37%	大賣/
2021/11/09	96	37.72	63	38.05	37.70	33	13,187	0.25%
2021/11/08	51	36.94	71	36.32	37.00	-20	13,101	-0.15%
2021/11/05	1	35.65	0	0.00	35.65	1	13,150	0.01%
2021/11/04	72	36.01	70	36.98	35.70	2	13,196	0.02%
2021/11/03	70	36.40	0	0.00	36.30	70	13,227	0.53%
2021/11/02	0	0.00	73	35.94	35.75	-73	13,285	-0.55%
2021/11/01	1	35.35	2	35.60	35.10	-1	13,263	-0.01%
2021/10/28	1	34.80	0	0.00	34.60	1	13,357	0.01%
2021/10/27	2	34.93	2	35.10	34.80	0	13,479	0.00%
2021/10/26	102	35.42	0	0.00	35.55	102	13,721	0.74%	大買/鉅額交易
2021/10/25	2	34.78	74	35.79	36.10	-72	14,064	-0.51%
2021/10/22	72	35.03	0	0.00	35.10	72	14,253	0.51%
2021/10/21	0	0.00	68	36.82	36.30	-68	14,440	-0.47%
2021/10/20	68	36.36	0	0.00	36.15	68	14,514	0.47%
2021/10/18	70	36.13	71	36.43	36.55	-1	14,926	-0.01%
2021/10/14	1	37.75	67	37.28	37.10	-66	15,365	-0.43%
2021/10/13	68	36.86	65	37.95	36.60	3	15,527	0.02%
2021/10/12	64	37.10	0	0.00	37.10	64	16,527	0.39%
2021/10/08	58	39.73	63	40.37	40.20	-5	17,224	-0.03%
2021/10/07	5	40.95	72	38.85	40.95	-67	17,533	-0.38%
2021/10/06	5	38.13	1	37.60	37.25	4	17,915	0.02%
2021/10/05	6	39.40	6.2	38.40	39.45	-0.2	18,252	0.00%
2021/10/04	68	42.21	12	41.09	38.85	56	18,607	0.30%
2021/10/01	93	44.11	24	43.55	43.10	69	19,128	0.36%
2021/09/30	70	43.11	1	44.70	44.80	69	19,679	0.35%
2021/09/29	70	42.78	1	42.75	42.60	69	20,483	0.34%
2021/09/28	69	43.74	0	0.00	43.15	69	21,363	0.32%
2021/09/27	21	44.80	1	44.80	44.70	20	23,276	0.09%
2021/09/24	0	0.00	69	45.02	45.40	-69	25,526	-0.27%
2021/09/22	68	44.05	0	0.00	44.00	68	28,031	0.24%
2021/09/17	1	44.55	1.4	44.89	45.05	-0.4	29,307	0.00%
2021/09/16	2	45.00	58	45.54	44.75	-56	30,352	-0.18%
2021/09/15	2	45.05	64	45.86	45.65	-62	31,814	-0.19%
2021/09/14	67	44.80	10	46.20	44.75	57	32,592	0.17%
2021/09/13	65	45.80	2	47.00	45.65	63	34,744	0.18%
2021/09/10	5	45.48	26	45.63	45.75	-21	34,972	-0.06%
2021/09/09	23	45.25	0	0.00	45.10	23	35,510	0.06%
2021/09/08	0	0.00	6	45.80	46.40	-6	36,297	-0.02%
2021/09/07	1.4	46.92	22	46.49	45.80	-20.6	37,140	-0.06%
2021/09/06	22	46.11	3	46.55	45.05	19	37,787	0.05%
2021/09/03	3	46.65	2	46.58	47.40	1	38,385	0.00%
2021/09/02	0	0.00	2	49.30	48.70	-2	38,491	-0.01%
2021/09/01	3	47.60	1	48.30	47.45	2	39,147	0.01%
2021/08/31	21	50.36	25	49.96	50.10	-4	39,133	-0.01%
2021/08/30	10	52.00	10	51.40	51.40	0	39,309	0.00%
2021/08/27	10	51.90	7	51.00	50.90	3	39,498	0.01%
2021/08/26	2	53.65	1	54.30	53.30	1	40,366	0.00%
2021/08/25	8	53.25	11	53.47	54.00	-3	40,832	-0.01%
2021/08/24	46	54.93	38	54.24	53.50	8	40,500	0.02%
2021/08/23	4	52.03	18	52.72	52.90	-14	39,337	-0.04%
2021/08/20	32	49.26	26	48.20	48.10	6	38,826	0.02%
2021/08/19	51.1	50.44	107	51.92	49.25	-56	37,905	-0.15%	大賣/
2021/08/18	4	47.00	10	46.88	47.85	-6	36,185	-0.02%
2021/08/17	0	0.00	4	43.56	43.50	-4	35,898	-0.01%
2021/08/16	6	43.73	0	0.00	43.35	6	36,036	0.02%
2021/08/12	0	0.00	5	43.75	45.25	-5	35,960	-0.01%
2021/08/11	38	43.80	48	42.62	43.15	-10	36,021	-0.03%
2021/08/09	28	45.54	7	46.25	45.00	21	36,597	0.06%
2021/08/06	0	0.00	1	47.00	45.70	-1	36,906	0.00%
2021/08/04	0	0.00	1	45.35	45.45	-1	37,239	0.00%
2021/08/03	5	45.80	0	0.00	45.35	5	37,965	0.01%
2021/07/30	14	46.28	16	45.06	44.50	-2	39,585	-0.01%
2021/07/29	8	47.56	1	47.15	47.95	7	40,372	0.02%
2021/07/28	3	44.90	8	45.31	44.35	-5	40,923	-0.01%
2021/07/27	2	46.53	14	45.87	44.60	-12	42,247	-0.03%
2021/07/26	2	48.75	3	48.30	48.00	-1	42,885	0.00%
2021/07/23	3	50.42	5	50.28	50.00	-2	43,277	0.00%
2021/07/22	6	49.33	10	49.45	48.70	-4	43,697	-0.01%
2021/07/21	26	54.10	1	50.00	50.00	25	44,865	0.06%
2021/07/20	13	53.76	7	53.93	53.90	6	44,736	0.01%
2021/07/19	9	57.31	9	57.60	56.40	0	45,062	0.00%
2021/07/16	55	60.13	49	60.52	57.00	6	45,618	0.01%
2021/07/15	33	57.82	26.5	58.49	59.50	6.5	45,165	0.01%
2021/07/14	25.5	55.76	10	55.74	54.10	15.5	44,444	0.03%
2021/07/13	18	58.56	34	60.46	57.90	-16	43,927	-0.04%
2021/07/12	12	63.97	11	63.54	61.70	1	43,658	0.00%
2021/07/09	18	64.77	10	64.27	63.00	8	43,275	0.02%
2021/07/08	36	66.99	31	66.52	66.40	5	43,108	0.01%
2021/07/07	14	68.11	58.5	67.23	66.50	-44.5	42,533	-0.10%
2021/07/06	44	69.76	42.3	69.94	66.90	1.7	41,570	0.00%
2021/07/05	63.5	69.27	31.2	69.15	67.80	32.3	40,676	0.08%
2021/07/02	119.4	74.24	66	74.38	73.80	53.4	39,759	0.13%	大買/
2021/07/01	71.1	70.46	50	70.84	71.90	21.1	37,866	0.06%
2021/06/30	92	61.64	124	62.78	65.50	-32	35,676	-0.09%	大賣/
2021/06/29	92	62.69	83	60.57	59.60	9	34,377	0.03%
2021/06/28	43	61.71	44	62.40	62.00	-1	33,307	0.00%
2021/06/25	64	59.04	44	59.12	58.10	20	32,053	0.06%
2021/06/24	71	58.64	77	58.25	57.70	-6	31,133	-0.02%
2021/06/23	45	57.61	29	56.35	55.90	16	29,731	0.05%
2021/06/22	73	61.16	70	62.16	62.10	3	28,969	0.01%
2021/06/21	19	56.16	7	57.23	57.30	12	26,873	0.04%
2021/06/18	6	50.93	15.1	51.74	52.10	-9.1	26,952	-0.03%
2021/06/17	7	46.99	23	47.32	47.40	-16	26,789	-0.06%
2021/06/16	40	46.76	60	46.10	44.85	-20	26,399	-0.08%
2021/06/15	27.2	45.96	25	45.83	46.50	2.2	25,661	0.01%
2021/06/11	10	44.31	10	44.01	43.75	0	24,840	0.00%
2021/06/10	18	41.00	16	41.53	42.05	2	24,204	0.01%
2021/06/09	22	43.88	8	43.94	42.75	14	24,087	0.06%
2021/06/08	0	0.00	12	43.10	43.60	-12	23,307	-0.05%
2021/06/07	14	39.63	14	40.28	39.65	0	23,151	0.00%
2021/06/04	11	45.04	4	45.48	42.60	7	22,848	0.03%
2021/06/03	36.1	47.43	8	46.91	46.00	28.1	22,487	0.12%
2021/06/02	11	45.80	11	45.86	46.20	0	21,492	0.00%
2021/06/01	1	39.40	5	41.41	42.00	-4	20,843	-0.02%
2021/05/31	1	38.20	5	38.55	38.20	-4	20,722	-0.02%
2021/05/28	5	36.73	0	0.00	38.40	5	20,617	0.02%
2021/05/27	0	0.00	1	37.05	36.40	-1	20,505	0.00%
2021/05/26	2	35.90	3	36.27	35.85	-1	20,438	0.00%
2021/05/25	3	34.30	3	35.58	36.00	0	20,370	0.00%
2021/05/24	1	37.70	16	36.69	37.55	-15	20,229	-0.07%
2021/05/21	1	33.30	3	34.83	35.40	-2	20,027	-0.01%
2021/05/20	8	33.14	16	35.13	32.20	-8	19,942	-0.04%
2021/05/19	8	34.03	0	0.00	35.00	8	19,994	0.04%
2021/05/18	47	32.53	37	31.32	33.00	10	19,882	0.05%
2021/05/17	17	30.00	12	30.00	30.00	5	19,380	0.03%
2021/05/14	5	33.30	18	35.84	33.30	-13	19,113	-0.07%
2021/05/13	34	37.14	30	37.13	37.00	4	18,689	0.02%
2021/05/12	15	41.50	15	41.97	41.10	0	18,363	0.00%
2021/05/11	41.1	50.11	37	48.05	45.65	4.1	18,059	0.02%
2021/05/10	64.1	50.70	45	51.05	50.70	19.1	17,286	0.11%
2021/05/07	61	47.88	46	47.85	48.65	15	16,230	0.09%
2021/05/06	65	48.32	51	48.54	48.70	14	15,395	0.09%
2021/05/05	21	46.20	33	45.71	46.85	-12	14,341	-0.08%
2021/05/04	108	44.82	82	44.19	42.60	26	13,422	0.19%	大買/
2021/05/03	22	45.10	35	45.92	46.35	-13	11,865	-0.11%
2021/04/29	22	42.04	24	41.85	42.15	-2	10,976	-0.02%
2021/04/28	11	40.86	16	41.70	40.45	-5	10,444	-0.05%
2021/04/27	59	41.31	40	41.66	41.15	19	9,815	0.19%
2021/04/26	1	36.80	3	37.52	38.35	-2	8,392	-0.02%
2021/04/23	20	37.13	60	36.47	34.90	-40	8,181	-0.49%
2021/04/22	33	38.77	25	38.11	37.70	8	7,717	0.10%
2021/04/21	15	36.16	1	35.70	36.55	14	6,984	0.20%
2021/04/20	20	33.25	3	33.25	33.25	17	6,430	0.26%
2021/04/16	0	0.00	1	27.50	27.50	-1	6,441	-0.02%
2021/04/15	1	24.80	6	25.00	25.00	-5	6,136	-0.08%
2021/04/14	3	25.57	3	25.05	25.10	0	6,147	0.00%
2021/04/13	10	24.75	10	24.90	25.00	0	5,884	0.00%
2021/04/09	0	0.00	5	23.55	23.80	-5	5,901	-0.08%
2021/04/06	0	0.00	10	24.05	23.95	-10	6,068	-0.16%
2021/04/01	21	23.65	0	0.00	23.70	21	6,187	0.34%
2021/03/31	1	24.35	0	0.00	24.00	1	6,138	0.02%
2021/03/30	1	23.80	0	0.00	24.15	1	6,039	0.02%
2021/03/29	0	0.00	40	24.38	24.50	-40	6,021	-0.66%
2021/03/26	30	23.35	10	23.65	23.30	20	6,007	0.33%
2021/03/25	12	22.82	0	0.00	22.80	12	6,218	0.19%
2021/03/24	12	24.09	7	24.24	23.75	5	6,263	0.08%
2021/03/23	17	23.85	15	24.63	23.95	2	6,132	0.03%
2021/03/22	5	24.58	10	23.85	25.40	-5	5,703	-0.09%
2021/03/19	10	23.08	50	23.20	23.10	-40	5,313	-0.75%
2021/03/18	5	21.50	0	0.00	22.10	5	4,872	0.10%
2021/03/17	17	21.00	0	0.00	21.05	17	4,723	0.36%
2021/03/16	9	21.20	10	21.40	21.30	-1	4,744	-0.02%
2021/03/15	21	21.31	3	21.08	21.60	18	4,931	0.36%
2021/03/12	0	0.00	20	20.55	20.65	-20	4,930	-0.41%
2021/03/11	21	20.30	0	0.00	20.10	21	4,846	0.43%
2021/03/05	20	20.05	0	0.00	19.85	20	4,905	0.41%
2021/02/19	0	0.00	167	20.10	20.35	-167	5,282	-3.16%	大賣/鉅額交易
2021/02/05	56	17.63	0	0.00	17.65	56	5,041	1.11%
2021/02/04	56	17.78	0	0.00	17.80	56	5,065	1.11%
2021/02/03	55	17.90	56	18.15	17.85	-1	5,071	-0.02%
2021/02/02	56	17.75	0	0.00	18.20	56	5,077	1.10%
2021/01/28	0	0.00	1	18.05	18.20	-1	5,008	-0.02%
2021/01/26	0	0.00	2	18.40	18.50	-2	4,975	-0.04%
2021/01/25	1	19.25	0	0.00	18.75	1	4,949	0.02%
2021/01/21	0	0.00	30	18.70	18.60	-30	4,903	-0.61%
2021/01/20	1	18.85	0	0.00	18.55	1	4,879	0.02%
2021/01/15	11	19.90	1	20.00	20.10	10	4,777	0.21%
2021/01/14	0	0.00	1	21.40	21.05	-1	4,714	-0.02%
2021/01/12	2	20.95	2	20.80	20.55	0	4,503	0.00%
2021/01/11	0	0.00	1	21.05	21.40	-1	4,403	-0.02%
2021/01/08	2	20.40	2	20.25	20.65	0	4,303	0.00%
2021/01/07	3	20.13	0	0.00	20.10	3	4,264	0.07%
2021/01/04	12	22.60	10	22.36	22.15	2	4,051	0.05%
2020/12/31	1	21.00	0	0.00	21.10	1	3,746	0.03%
2020/12/30	1	20.40	1	21.05	20.75	0	3,693	0.00%
2020/12/29	13	21.63	1	22.65	21.25	12	3,641	0.33%
2020/12/28	15	21.67	4	21.50	21.70	11	3,379	0.33%
2020/12/22	4	21.05	0	0.00	20.40	4	3,005	0.13%
2020/12/21	8	22.21	18	21.63	21.65	-10	2,836	-0.35%
2020/12/18	0	0.00	7	20.81	20.80	-7	2,502	-0.28%
2020/12/16	0	0.00	687	19.73	19.80	-687	2,315	-29.67%	大賣/鉅額交易
2020/12/15	1	20.35	1	20.35	19.75	0	2,281	0.00%
2020/12/10	8	20.10	0	0.00	20.20	8	2,117	0.38%
2020/12/09	8	20.63	6	20.68	20.75	2	2,056	0.10%
2020/12/08	1	19.95	11	19.98	19.75	-10	1,788	-0.56%
2020/12/03	1	19.80	0	0.00	19.70	1	1,583	0.06%
2020/11/27	1	19.95	2	19.78	19.80	-1	1,337	-0.07%
2020/11/19	0	0.00	1	17.50	17.30	-1	866	-0.12%
2020/11/13	1	17.45	0	0.00	17.05	1	836	0.12%
2020/11/12	0	0.00	2	17.23	17.40	-2	810	-0.25%
2020/11/10	0	0.00	1	16.95	16.85	-1	816	-0.12%
2020/11/06	1	16.50	0	0.00	16.60	1	802	0.12%
2020/10/28	1	16.90	0	0.00	17.00	1	795	0.13%
2020/10/22	0	0.00	3	17.40	17.40	-3	762	-0.39%
2020/10/06	0	0.00	3	17.30	17.30	-3	763	-0.39%
2020/09/28	0	0.00	43	16.95	17.05	-43	769	-5.59%
2020/09/25	0	0.00	4	16.55	16.35	-4	774	-0.52%
2020/09/24	4	16.30	0	0.00	16.30	4	786	0.51%
2020/09/22	43	16.75	0	0.00	16.75	43	787	5.46%
2020/09/16	0	0.00	2	16.75	16.80	-2	794	-0.25%
2020/08/28	1	16.90	0	0.00	16.85	1	744	0.13%
2020/08/20	0	0.00	1	16.80	16.35	-1	690	-0.14%
2020/08/17	3	17.37	1	17.20	17.05	2	644	0.31%
2020/08/12	0	0.00	49	16.16	16.15	-49	584	-8.39%
2020/07/28	2	15.40	0	0.00	15.20	2	633	0.32%
2020/07/24	34	15.65	0	0.00	15.55	34	650	5.23%
2020/07/23	3	15.70	0	0.00	15.70	3	651	0.46%
2020/07/22	10	15.80	0	0.00	15.85	10	654	1.53%
2020/07/20	0	0.00	3	15.60	16.00	-3	641	-0.47%
2020/07/17	3	15.85	0	0.00	15.75	3	650	0.46%
2020/07/10	0	0.00	10	16.00	16.05	-10	676	-1.48%
2020/07/03	0	0.00	20	17.05	17.00	-20	653	-3.06%
2020/07/01	20	16.75	0	0.00	16.80	20	642	3.11%
2020/06/22	1	16.80	0	0.00	16.80	1	651	0.15%
2020/06/17	0	0.00	13	16.30	16.35	-13	624	-2.08%
2020/06/12	13	15.85	0	0.00	16.00	13	656	1.98%
2020/05/18	0	0.00	15	15.60	15.60	-15	626	-2.39%
2020/05/13	18	15.26	0	0.00	15.30	18	613	2.93%
2020/05/08	1	15.70	0	0.00	15.70	1	576	0.17%
2020/05/06	0	0.00	13	16.00	15.80	-13	584	-2.23%
2020/05/05	17	15.71	0	0.00	15.75	17	571	2.97%
2020/04/30	3	16.10	20	15.88	16.10	-17	571	-2.98%
2020/04/27	4	15.30	19	15.25	15.25	-15	576	-2.60%
2020/04/24	2	15.00	0	0.00	15.10	2	567	0.35%
2020/04/22	20	15.10	0	0.00	15.00	20	566	3.53%
2020/04/21	13	15.10	0	0.00	14.85	13	550	2.36%
2020/04/17	0	0.00	13	15.35	15.25	-13	529	-2.45%
2020/04/16	13	15.20	0	0.00	15.20	13	522	2.49%
2020/04/14	5	14.95	2	14.95	15.10	3	509	0.59%
2020/04/13	2	14.90	0	0.00	14.90	2	503	0.40%
2020/04/10	5	14.90	0	0.00	14.95	5	500	1.00%
2020/04/09	0	0.00	2	14.75	14.70	-2	498	-0.40%
2020/04/08	0	0.00	17	14.29	14.40	-17	489	-3.47%
2020/04/07	0	0.00	8	14.00	14.00	-8	487	-1.64%
2020/04/06	8	13.60	0	0.00	13.75	8	483	1.66%
2020/04/01	1	13.55	0	0.00	13.70	1	479	0.21%
2020/03/25	1	13.35	37	13.10	13.30	-36	462	-7.79%
2020/03/24	0	0.00	3	12.90	12.75	-3	457	-0.66%
2020/03/19	40	12.65	6	12.35	12.30	34	456	7.45%
2020/03/18	0	0.00	23	13.30	13.00	-23	439	-5.23%
2020/03/17	25	12.83	2	12.95	12.85	23	429	5.35%
2020/03/13	10	13.59	0	0.00	13.70	10	410	2.44%
2020/03/11	1	15.60	3	15.65	15.50	-2	380	-0.53%
2020/03/10	1	15.50	2	15.30	15.50	-1	378	-0.26%
2020/03/06	0	0.00	2	15.95	15.85	-2	360	-0.56%
2020/03/05	1	15.70	3	16.00	16.00	-2	360	-0.56%
2020/03/02	0	0.00	1	15.70	15.40	-1	354	-0.28%
2020/02/27	5	15.95	0	0.00	15.90	5	344	1.45%
2020/02/21	0	0.00	4	16.56	16.45	-4	344	-1.16%
2020/02/20	0	0.00	5	16.62	16.50	-5	345	-1.45%
2020/02/14	0	0.00	1	16.65	16.45	-1	350	-0.29%
2020/02/13	3	16.70	16	16.74	16.65	-13	348	-3.73%
2020/02/12	1	16.65	0	0.00	16.65	1	357	0.28%
2020/02/11	0	0.00	3	16.70	16.65	-3	364	-0.82%
2020/02/07	2	16.40	0	0.00	16.40	2	370	0.54%
2020/02/03	0	0.00	1	16.60	15.80	-1	379	-0.26%
2020/01/31	7	16.66	12	16.74	16.65	-5	361	-1.38%
2020/01/30	5	16.85	0	0.00	16.75	5	354	1.41%
2020/01/10	0	0.00	4	17.75	17.85	-4	359	-1.11%
2019/12/26	3	17.75	0	0.00	17.75	3	397	0.75%
2019/12/17	1	17.80	0	0.00	17.85	1	462	0.22%
2019/12/12	3	17.80	0	0.00	17.85	3	472	0.63%
2019/12/11	3	17.85	0	0.00	17.85	3	483	0.62%
2019/12/02	4	18.20	0	0.00	18.25	4	522	0.77%
2019/11/28	6	18.20	0	0.00	18.15	6	551	1.09%
2019/11/22	1	17.85	0	0.00	17.90	1	596	0.17%
2019/11/21	1	17.80	0	0.00	17.80	1	602	0.17%
2019/11/20	0	0.00	3	18.00	17.90	-3	602	-0.50%
2019/11/19	0	0.00	5	18.00	18.00	-5	619	-0.81%
2019/11/01	56	18.49	0	0.00	18.30	56	773	7.24%
2019/10/31	53	18.60	0	0.00	18.45	53	785	6.75%
2019/10/29	53	18.70	0	0.00	18.65	53	799	6.63%
2019/10/28	30	18.70	0	0.00	18.75	30	822	3.65%
2019/10/25	1	18.80	2	18.88	18.80	-1	842	-0.12%
2019/10/24	0	0.00	1	18.90	18.90	-1	868	-0.12%
2019/10/22	20	18.90	0	0.00	18.85	20	945	2.12%
2019/10/21	30	18.70	0	0.00	18.75	30	986	3.04%
2019/10/18	37	19.03	0	0.00	18.55	37	1,050	3.52%
2019/10/16	14	18.85	0	0.00	19.00	14	1,217	1.15%
2019/10/15	52	18.90	0	0.00	18.85	52	1,251	4.16%
2019/10/09	52	18.90	0	0.00	18.80	52	1,268	4.10%
2019/10/08	34	19.10	0	0.00	18.95	34	1,285	2.64%
2019/10/04	53	18.80	0	0.00	18.75	53	1,313	4.03%
2019/10/02	53	18.80	0	0.00	18.80	53	1,328	3.99%
2019/10/01	54	18.90	0	0.00	18.85	54	1,361	3.97%
2019/09/27	54	19.20	0	0.00	19.10	54	1,361	3.97%
2019/09/26	1	19.50	0	0.00	19.45	1	1,358	0.07%
2019/09/23	52	19.50	0	0.00	19.40	52	1,387	3.75%
2019/09/20	1	19.85	0	0.00	19.65	1	1,447	0.07%
2019/09/16	1	20.00	0	0.00	20.35	1	1,459	0.07%
2019/09/05	25	20.90	0	0.00	20.75	25	1,460	1.71%
2019/09/02	15	20.79	0	0.00	20.75	15	1,447	1.04%
2019/08/29	0	0.00	1	19.95	20.35	-1	1,441	-0.07%
2019/08/21	1	20.90	0	0.00	21.05	1	1,439	0.07%
2019/08/20	1	21.00	0	0.00	21.00	1	1,429	0.07%
2019/08/16	4	20.80	1	20.70	20.85	3	1,416	0.21%
2019/08/14	3	20.75	0	0.00	20.70	3	1,441	0.21%
2019/08/07	0	0.00	6	20.95	20.85	-6	1,422	-0.42%
2019/08/01	0	0.00	1	22.35	22.50	-1	1,406	-0.07%
2019/07/30	0	0.00	2	22.20	22.30	-2	1,470	-0.14%
2019/07/29	0	0.00	10	22.80	22.70	-10	1,494	-0.67%
2019/07/25	2	22.70	0	0.00	22.70	2	1,514	0.13%
2019/07/24	1	23.65	48	23.34	23.00	-47	1,528	-3.08%
2019/07/23	0	0.00	49	23.29	23.75	-49	1,536	-3.19%
2019/07/22	0	0.00	10	23.65	23.70	-10	1,505	-0.66%
2019/07/19	0	0.00	34	22.83	22.95	-34	1,445	-2.35%
2019/07/18	123	22.64	5	22.74	21.95	118	1,396	8.45%	大買/鉅額交易
2019/07/17	11	21.75	2	21.70	22.00	9	1,277	0.70%
2019/07/12	1	21.10	2	21.00	21.10	-1	1,254	-0.08%
2019/07/10	6	20.88	5	20.84	20.95	1	1,234	0.08%
2019/07/09	0	0.00	2	20.80	20.80	-2	1,228	-0.16%
2019/07/08	0	0.00	1	20.85	20.60	-1	1,222	-0.08%
2019/07/05	1	20.70	4	20.75	20.75	-3	1,210	-0.25%
2019/07/04	2	20.40	0	0.00	20.40	2	1,175	0.17%
2019/07/03	0	0.00	5	20.03	20.10	-5	1,163	-0.43%
2019/06/28	0	0.00	4	19.85	19.55	-4	1,142	-0.35%
2019/06/27	1	20.05	0	0.00	19.95	1	1,127	0.09%
2019/06/26	4	19.90	0	0.00	20.00	4	1,078	0.37%
2019/06/10	5	19.50	0	0.00	19.55	5	1,042	0.48%
2019/06/06	0	0.00	2	19.40	19.40	-2	1,041	-0.19%
2019/06/03	1	19.45	0	0.00	19.45	1	1,031	0.10%
2019/05/31	5	19.90	0	0.00	19.85	5	1,015	0.49%
2019/05/23	2	19.50	0	0.00	19.65	2	991	0.20%
2019/05/22	6	19.55	0	0.00	19.55	6	984	0.61%
2019/05/06	0	0.00	1	19.30	19.30	-1	869	-0.12%
2019/04/30	7	19.02	0	0.00	19.45	7	793	0.88%
2019/04/29	4	19.20	0	0.00	19.20	4	745	0.54%
2019/04/17	8	18.40	0	0.00	18.40	8	734	1.09%
2019/04/10	0	0.00	2	18.20	18.20	-2	735	-0.27%
2019/04/03	5	18.10	0	0.00	18.10	5	726	0.69%
2019/04/01	2	18.10	5	18.10	18.05	-3	739	-0.41%
2019/03/29	0	0.00	2	18.25	18.20	-2	739	-0.27%
2019/03/28	2	18.10	5	18.35	18.35	-3	727	-0.41%
2019/03/22	2	17.90	0	0.00	17.90	2	833	0.24%
2019/03/07	0	0.00	2	17.95	17.95	-2	988	-0.20%
2019/03/05	0	0.00	2	18.05	18.05	-2	1,084	-0.18%
2019/03/04	1	18.20	0	0.00	18.20	1	1,104	0.09%
2019/02/26	10	18.05	0	0.00	18.00	10	1,166	0.86%
2019/02/25	1	17.95	0	0.00	17.95	1	1,186	0.08%
2019/02/20	1	18.05	0	0.00	17.95	1	1,238	0.08%
2019/02/19	1	17.95	0	0.00	17.95	1	1,337	0.07%
2019/02/11	0	0.00	12	17.35	17.35	-12	1,499	-0.80%
2019/01/30	0	0.00	4	17.60	17.60	-4	1,505	-0.27%
2019/01/29	0	0.00	20	17.45	17.50	-20	1,519	-1.32%
2019/01/28	2	17.75	20	17.70	17.70	-18	1,530	-1.18%
2019/01/25	0	0.00	20	17.65	17.65	-20	1,591	-1.26%
2019/01/24	0	0.00	14	17.70	17.70	-14	1,613	-0.87%
2019/01/23	0	0.00	20	17.60	17.60	-20	1,623	-1.23%
2019/01/22	0	0.00	20	17.80	17.80	-20	1,640	-1.22%
2019/01/21	0	0.00	36	17.96	18.00	-36	1,678	-2.15%
2019/01/18	20	17.98	64	17.95	17.90	-44	1,724	-2.55%
2019/01/17	6	17.87	91	17.87	17.85	-85	1,783	-4.77%
2019/01/16	33	18.04	233	18.02	18.00	-200	1,853	-10.79%	大賣/鉅額交易
2019/01/15	30	18.16	21	18.05	18.05	9	1,881	0.48%
2019/01/14	16	18.24	118	18.27	18.05	-102	1,940	-5.26%	大賣/鉅額交易
2019/01/11	2	18.50	102	18.58	18.45	-100	2,038	-4.91%	大賣/
2019/01/10	21	18.54	170	18.54	18.60	-149	2,166	-6.88%	大賣/鉅額交易
2019/01/09	2	18.68	4	18.70	18.70	-2	2,287	-0.09%
2019/01/08	8	18.51	1	18.50	18.50	7	2,549	0.27%
2019/01/07	12	18.48	2	18.55	18.55	10	2,906	0.34%
2019/01/04	40	18.12	7	18.29	18.30	33	2,985	1.11%
2019/01/03	8	18.69	0	0.00	18.65	8	3,053	0.26%
2019/01/02	20	18.94	12	18.80	18.80	8	3,131	0.26%
2018/12/28	0	0.00	3	19.00	19.00	-3	3,217	-0.09%
2018/12/27	7	19.01	0	0.00	19.00	7	3,277	0.21%
2018/12/26	9	19.04	0	0.00	18.85	9	3,331	0.27%
2018/12/25	6	19.15	0	0.00	19.05	6	3,445	0.17%
2018/12/24	9	19.58	0	0.00	19.60	9	3,477	0.26%
2018/12/22	1	19.70	0	0.00	19.70	1	3,529	0.03%
2018/12/21	12	19.51	4	19.60	19.60	8	3,596	0.22%
2018/12/20	0	0.00	2	19.80	19.80	-2	3,685	-0.05%
2018/12/19	17	20.24	0	0.00	20.15	17	3,719	0.46%
2018/12/18	6	20.42	1	20.40	20.45	5	3,742	0.13%
2018/12/17	21	20.08	0	0.00	20.35	21	3,707	0.57%
2018/12/14	4	19.53	0	0.00	19.65	4	3,655	0.11%
2018/12/13	6	19.53	0	0.00	19.60	6	3,658	0.16%
2018/12/12	7	19.66	0	0.00	19.65	7	3,677	0.19%
2018/12/11	2	19.68	0	0.00	19.65	2	3,673	0.05%
2018/12/10	11	19.64	0	0.00	19.50	11	3,676	0.30%
2018/12/07	16	19.63	0	0.00	19.80	16	3,677	0.44%
2018/12/06	16	19.44	3	19.35	19.35	13	3,691	0.35%
2018/12/05	37	19.45	14	19.42	19.45	23	3,689	0.62%
2018/12/04	0	0.00	13	19.75	19.75	-13	3,693	-0.35%
2018/12/03	34	20.17	24	20.25	20.25	10	3,685	0.27%
2018/11/30	4	19.75	0	0.00	19.80	4	3,647	0.11%
2018/11/29	38	19.66	0	0.00	19.70	38	3,649	1.04%
2018/11/28	12	19.78	4	19.75	19.75	8	3,633	0.22%
2018/11/27	14	18.95	4	19.00	19.00	10	3,563	0.28%
2018/11/26	12	18.88	6	18.92	18.95	6	3,552	0.17%
2018/11/23	42	18.45	34	18.39	18.35	8	3,517	0.23%
2018/11/22	32	19.08	20	18.70	18.70	12	3,498	0.34%
2018/11/21	26	18.88	2	19.10	19.10	24	3,509	0.68%
2018/11/20	18	19.22	10	19.10	19.10	8	3,529	0.23%
2018/11/19	28	19.38	0	0.00	19.45	28	3,557	0.79%
2018/11/16	49	19.00	34	18.71	19.35	15	3,673	0.41%
2018/11/15	44	18.74	23	18.60	18.60	21	3,628	0.58%
2018/11/14	14	18.33	12	18.35	18.35	2	3,574	0.06%
2018/11/13	0	0.00	12	18.20	18.20	-12	3,569	-0.34%
2018/11/12	16	18.13	7	18.20	18.20	9	3,555	0.25%
2018/11/09	29	18.41	44	18.05	18.05	-15	3,556	-0.42%
2018/11/08	13	19.18	18	19.26	19.25	-5	3,533	-0.14%
2018/11/07	7	19.46	7	19.40	19.40	0	3,534	0.00%
2018/11/06	25	19.44	4	19.30	19.30	21	3,567	0.59%
2018/11/05	14	19.91	15	19.65	19.65	-1	3,562	-0.03%
2018/11/02	13	19.29	20	19.45	19.60	-7	3,536	-0.20%
2018/11/01	6	19.98	0	0.00	19.90	6	3,488	0.17%
2018/10/31	8	20.32	7	20.29	20.30	1	3,496	0.03%
2018/10/30	11	20.43	0	0.00	20.30	11	3,537	0.31%
2018/10/29	4	20.33	8	20.41	20.45	-4	3,537	-0.11%
2018/10/26	38	20.47	3	20.10	20.10	35	3,525	0.99%
2018/10/25	34	20.43	0	0.00	20.70	34	3,489	0.97%
2018/10/24	47	21.71	54	21.30	21.30	-7	3,446	-0.20%
2018/10/23	0	0.00	37	22.40	22.40	-37	3,474	-1.06%
2018/10/22	18	22.62	2	22.25	22.30	16	3,481	0.46%
2018/10/19	21	22.94	0	0.00	22.45	21	3,512	0.60%
2018/10/18	60	23.13	0	0.00	23.20	60	3,458	1.73%
2018/10/17	2	22.58	0	0.00	22.70	2	3,434	0.06%
2018/10/16	73	22.42	12	22.93	22.65	61	3,311	1.84%
2018/10/15	9	22.74	4	22.55	23.00	5	3,053	0.16%
2018/10/12	19	20.85	2	20.80	20.95	17	2,696	0.63%
2018/10/11	11	20.40	0	0.00	20.45	11	2,621	0.42%
2018/10/09	24	20.89	0	0.00	21.30	24	2,591	0.93%
2018/10/08	3	20.77	0	0.00	21.05	3	2,512	0.12%
2018/10/05	26	20.12	0	0.00	20.00	26	2,423	1.07%
2018/10/04	14	21.01	3	21.00	21.15	11	2,366	0.46%
2018/10/03	75	20.98	0	0.00	21.00	75	2,309	3.25%
2018/10/02	0	0.00	43	20.27	20.35	-43	2,188	-1.96%
2018/10/01	10	20.13	0	0.00	20.20	10	2,141	0.47%
2018/09/28	38	20.04	30	19.80	19.80	8	2,085	0.38%
2018/09/27	16	19.75	0	0.00	19.95	16	2,015	0.79%
2018/09/26	4	19.23	0	0.00	19.20	4	1,915	0.21%
2018/09/25	10	19.09	0	0.00	19.20	10	1,870	0.53%
2018/09/21	12	18.51	0	0.00	18.55	12	1,830	0.66%
2018/09/20	0	0.00	8	18.35	18.30	-8	1,812	-0.44%
2018/09/19	0	0.00	10	18.20	18.25	-10	1,808	-0.55%
2018/09/07	5	17.55	0	0.00	17.75	5	1,716	0.29%
2018/09/06	15	17.50	0	0.00	17.50	15	1,710	0.88%
2018/09/05	5	18.00	0	0.00	18.00	5	1,685	0.30%
2018/09/03	4	18.40	0	0.00	18.35	4	1,704	0.23%
2018/08/31	0	0.00	4	18.45	18.45	-4	1,724	-0.23%
2018/08/30	22	18.65	0	0.00	18.65	22	1,712	1.28%
2018/08/29	10	18.65	0	0.00	18.65	10	1,710	0.58%
2018/08/28	4	18.80	0	0.00	18.85	4	1,702	0.23%
2018/08/27	0	0.00	1	19.65	19.65	-1	1,668	-0.06%
2018/08/23	6	20.68	15	20.39	20.15	-9	1,591	-0.57%
2018/08/20	1	19.30	0	0.00	19.30	1	1,370	0.07%
2018/08/15	4	19.55	0	0.00	19.60	4	1,330	0.30%
2018/08/13	0	0.00	2	18.45	18.30	-2	1,265	-0.16%
2018/08/10	3	19.85	4	19.95	19.70	-1	1,220	-0.08%
2018/08/08	0	0.00	2	19.75	19.90	-2	1,217	-0.16%
2018/08/06	2	20.35	0	0.00	20.25	2	1,172	0.17%
2018/08/03	2	19.80	0	0.00	19.90	2	1,114	0.18%
2018/07/31	3	19.43	1	19.65	19.30	2	1,060	0.19%
2018/07/30	9	19.86	11	19.69	19.60	-2	1,032	-0.19%
2018/07/27	4	19.38	2	19.40	19.70	2	926	0.22%
2018/07/26	4	19.45	2	19.50	19.50	2	884	0.23%
2018/07/24	0	0.00	5	18.05	18.75	-5	843	-0.59%
2018/07/23	2	17.35	0	0.00	17.40	2	731	0.27%
2018/07/05	0	0.00	5	16.70	16.80	-5	748	-0.67%
2018/07/03	0	0.00	5	16.65	16.60	-5	752	-0.66%
2018/06/15	0	0.00	2	17.40	17.30	-2	769	-0.26%
2018/06/14	3	17.60	0	0.00	17.40	3	768	0.39%
2018/06/13	10	17.50	0	0.00	17.50	10	761	1.31%
2018/06/11	3	17.70	0	0.00	17.70	3	771	0.39%
2018/05/22	3	16.95	0	0.00	16.85	3	697	0.43%
2018/05/18	0	0.00	8	16.65	16.70	-8	700	-1.14%
2018/05/17	3	16.50	0	0.00	16.55	3	710	0.42%
2018/05/16	3	16.60	4	16.60	16.60	-1	704	-0.14%
2018/05/14	4	16.90	22	16.91	16.90	-18	729	-2.47%
2018/05/11	4	17.08	0	0.00	17.15	4	728	0.55%
2018/05/10	8	17.25	14	17.18	17.30	-6	720	-0.83%
2018/05/08	4	16.65	0	0.00	16.65	4	698	0.57%
2018/05/07	9	16.71	39	16.91	16.75	-30	698	-4.29%
2018/05/04	2	16.95	13	17.10	16.95	-11	692	-1.59%
2018/05/03	14	16.76	30	16.80	16.85	-16	688	-2.32%
2018/05/02	51	17.16	12	17.63	17.05	39	679	5.74%
2018/04/30	18	16.96	0	0.00	17.00	18	611	2.94%
2018/04/27	3	16.45	1	16.40	16.35	2	581	0.34%
2018/04/26	8	16.71	0	0.00	16.60	8	583	1.37%
2018/01/23	4	16.85	0	0.00	16.90	4	1,144	0.35%
2018/01/19	4	16.65	0	0.00	16.55	4	1,143	0.35%
2018/01/16	4	16.55	0	0.00	16.50	4	1,199	0.33%